Hanjinkal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 118,900.00 | 118,900.00 | 114,200.00 | 115,900.00 | 115,543.99 | 78,528 |
| 2025-07-22 | 117,200.00 | 119,600.00 | 115,200.00 | 116,700.00 | 116,341.54 | 53,443 |
| 2025-07-21 | 118,900.00 | 120,000.00 | 117,000.00 | 118,400.00 | 118,036.31 | 56,279 |
| 2025-07-18 | 121,200.00 | 123,200.00 | 119,700.00 | 120,000.00 | 119,631.40 | 49,628 |
| 2025-07-17 | 122,500.00 | 122,500.00 | 118,300.00 | 122,000.00 | 121,625.26 | 68,561 |
| 2025-07-16 | 122,300.00 | 123,800.00 | 121,100.00 | 121,500.00 | 121,126.79 | 48,506 |
| 2025-07-15 | 122,600.00 | 124,000.00 | 121,700.00 | 123,100.00 | 122,721.88 | 102,329 |
| 2025-07-14 | 121,200.00 | 124,500.00 | 121,100.00 | 123,800.00 | 123,419.73 | 53,211 |
| 2025-07-11 | 127,700.00 | 127,700.00 | 121,400.00 | 122,600.00 | 122,223.41 | 136,514 |
| 2025-07-10 | 122,500.00 | 130,000.00 | 122,500.00 | 130,000.00 | 129,600.68 | 177,737 |
| 2025-07-09 | 117,200.00 | 126,200.00 | 117,200.00 | 122,500.00 | 122,123.72 | 104,748 |
| 2025-07-08 | 119,400.00 | 120,000.00 | 117,300.00 | 119,000.00 | 118,634.47 | 55,480 |
| 2025-07-07 | 120,800.00 | 121,100.00 | 117,500.00 | 117,700.00 | 117,338.46 | 35,663 |
| 2025-07-04 | 120,500.00 | 121,500.00 | 116,900.00 | 119,500.00 | 119,132.94 | 70,148 |
| 2025-07-03 | 117,200.00 | 121,800.00 | 116,400.00 | 120,300.00 | 119,930.48 | 75,361 |
| 2025-07-02 | 115,800.00 | 119,200.00 | 115,400.00 | 117,000.00 | 116,640.61 | 61,803 |
| 2025-07-01 | 118,400.00 | 124,400.00 | 117,300.00 | 118,100.00 | 117,737.24 | 118,264 |
| 2025-06-30 | 118,600.00 | 121,600.00 | 117,400.00 | 118,200.00 | 117,836.93 | 84,369 |
| 2025-06-27 | 121,500.00 | 121,500.00 | 118,000.00 | 118,300.00 | 117,936.62 | 69,517 |
| 2025-06-26 | 122,500.00 | 123,000.00 | 119,900.00 | 121,700.00 | 121,326.18 | 68,463 |
| 2025-06-25 | 125,300.00 | 126,800.00 | 122,400.00 | 123,000.00 | 122,622.18 | 90,734 |
| 2025-06-24 | 127,500.00 | 130,900.00 | 124,000.00 | 126,000.00 | 125,612.97 | 107,101 |
| 2025-06-23 | 128,000.00 | 129,600.00 | 125,200.00 | 126,200.00 | 125,812.35 | 89,125 |
| 2025-06-20 | 131,400.00 | 133,200.00 | 128,100.00 | 130,800.00 | 130,398.23 | 166,784 |
| 2025-06-19 | 130,300.00 | 133,100.00 | 129,400.00 | 130,600.00 | 130,198.84 | 58,855 |
| 2025-06-18 | 130,100.00 | 132,600.00 | 127,700.00 | 131,500.00 | 131,096.08 | 90,663 |
| 2025-06-17 | 134,500.00 | 137,000.00 | 131,100.00 | 132,500.00 | 132,093.00 | 87,618 |
| 2025-06-16 | 140,500.00 | 140,500.00 | 132,200.00 | 135,300.00 | 134,884.40 | 161,371 |
| 2025-06-13 | 151,600.00 | 151,600.00 | 139,300.00 | 140,400.00 | 139,968.74 | 244,152 |
| 2025-06-12 | 138,400.00 | 155,000.00 | 138,400.00 | 155,000.00 | 154,523.89 | 315,076 |
| 2025-06-11 | 139,400.00 | 142,700.00 | 137,700.00 | 140,400.00 | 139,968.74 | 113,540 |
| 2025-06-10 | 139,800.00 | 141,000.00 | 138,300.00 | 139,500.00 | 139,071.50 | 118,067 |
| 2025-06-09 | 148,500.00 | 152,500.00 | 139,800.00 | 139,800.00 | 139,370.58 | 213,610 |
| 2025-06-05 | 150,000.00 | 157,600.00 | 146,000.00 | 149,700.00 | 149,240.17 | 218,225 |
| 2025-06-04 | 143,400.00 | 154,500.00 | 139,900.00 | 152,500.00 | 152,031.57 | 325,112 |
| 2025-06-02 | 138,300.00 | 145,000.00 | 138,000.00 | 141,300.00 | 140,865.97 | 157,434 |
| 2025-05-30 | 148,700.00 | 155,100.00 | 140,900.00 | 141,300.00 | 140,865.97 | 366,199 |
| 2025-05-29 | 154,000.00 | 159,100.00 | 148,100.00 | 150,000.00 | 149,539.25 | 292,461 |
| 2025-05-28 | 133,800.00 | 165,000.00 | 132,400.00 | 150,500.00 | 150,037.71 | 917,132 |
| 2025-05-27 | 131,600.00 | 135,300.00 | 126,600.00 | 135,000.00 | 134,585.32 | 242,508 |
| 2025-05-26 | 121,900.00 | 135,700.00 | 120,900.00 | 132,900.00 | 132,491.77 | 441,562 |
| 2025-05-23 | 110,700.00 | 121,000.00 | 110,200.00 | 120,100.00 | 119,731.09 | 211,443 |
| 2025-05-22 | 121,600.00 | 121,900.00 | 107,500.00 | 112,700.00 | 112,353.82 | 389,156 |
| 2025-05-21 | 114,200.00 | 116,700.00 | 110,900.00 | 111,300.00 | 110,958.12 | 102,137 |
| 2025-05-20 | 111,900.00 | 115,500.00 | 110,000.00 | 114,100.00 | 113,749.52 | 190,045 |
| 2025-05-19 | 114,100.00 | 121,000.00 | 109,700.00 | 114,700.00 | 114,347.68 | 320,864 |
| 2025-05-16 | 127,900.00 | 134,000.00 | 121,600.00 | 122,700.00 | 122,323.11 | 387,289 |
| 2025-05-15 | 159,300.00 | 160,500.00 | 123,000.00 | 125,000.00 | 124,616.04 | 1,059,068 |
| 2025-05-14 | 147,200.00 | 150,600.00 | 141,000.00 | 150,600.00 | 150,137.41 | 846,472 |
| 2025-05-13 | 115,900.00 | 115,900.00 | 103,100.00 | 115,900.00 | 115,543.99 | 730,295 |
| 2025-05-12 | 85,600.00 | 89,300.00 | 85,600.00 | 89,200.00 | 88,926.01 | 48,297 |
| 2025-05-09 | 84,500.00 | 87,200.00 | 84,000.00 | 84,500.00 | 84,240.44 | 29,878 |
| 2025-05-08 | 84,100.00 | 87,600.00 | 84,000.00 | 85,700.00 | 85,436.76 | 66,386 |
| 2025-05-07 | 83,700.00 | 89,000.00 | 81,400.00 | 85,400.00 | 85,137.68 | 95,438 |
| 2025-05-02 | 78,100.00 | 81,400.00 | 78,100.00 | 80,800.00 | 80,551.81 | 52,938 |
| 2025-04-30 | 77,600.00 | 79,700.00 | 77,600.00 | 79,500.00 | 79,255.80 | 44,514 |
| 2025-04-29 | 80,100.00 | 80,500.00 | 78,900.00 | 79,100.00 | 78,857.03 | 49,539 |
| 2025-04-28 | 79,800.00 | 81,500.00 | 79,600.00 | 80,100.00 | 79,853.96 | 42,529 |
| 2025-04-25 | 80,700.00 | 81,800.00 | 80,100.00 | 80,800.00 | 80,551.81 | 64,506 |
| 2025-04-24 | 81,800.00 | 83,800.00 | 80,600.00 | 80,700.00 | 80,452.12 | 31,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 360.0000 KRW |
| 2024-12-27 | 360.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 170.0000 KRW |
| 2020-12-29 | 255.0000 KRW |
| 2019-12-27 | 255.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.